Cbre Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	31.720	31.720	31.380	31.510	31.510	1,311,540
2014-08-21	31.860	32.020	31.710	31.780	31.780	1,572,262
2014-08-20	31.750	32.050	31.730	31.900	31.900	1,747,846
2014-08-19	31.480	31.860	31.450	31.750	31.750	1,982,522
2014-08-18	31.020	31.430	30.940	31.430	31.430	2,028,856
2014-08-15	30.990	31.110	30.680	30.880	30.880	1,250,085
2014-08-14	31.080	31.100	30.810	30.930	30.930	1,222,955
2014-08-13	30.830	31.170	30.800	31.080	31.080	1,546,671
2014-08-12	30.690	30.845	30.620	30.680	30.680	1,871,092
2014-08-11	30.600	30.930	30.560	30.860	30.860	1,441,400
2014-08-08	30.510	30.600	30.400	30.500	30.500	2,678,093
2014-08-07	30.440	30.720	30.260	30.480	30.480	2,590,774
2014-08-06	30.390	30.620	30.200	30.210	30.210	2,015,094
2014-08-05	30.980	31.010	30.440	30.590	30.590	2,410,578
2014-08-04	31.130	31.160	30.860	31.000	31.000	2,614,984
2014-08-01	30.660	31.225	30.660	30.950	30.950	4,065,425
2014-07-31	31.510	31.980	30.600	30.840	30.840	3,045,772
2014-07-30	32.540	32.720	31.440	31.650	31.650	3,797,667
2014-07-29	33.100	33.245	32.360	32.510	32.510	3,324,111
2014-07-28	33.600	33.720	32.870	32.980	32.980	2,499,098
2014-07-25	33.570	33.700	33.350	33.520	33.520	1,208,741
2014-07-24	33.400	33.770	33.340	33.620	33.620	2,304,055
2014-07-23	33.460	33.540	33.160	33.410	33.410	1,613,407
2014-07-22	33.210	33.500	33.130	33.490	33.490	3,463,811
2014-07-21	33.030	33.140	32.870	33.050	33.050	1,387,174
2014-07-18	32.820	33.140	32.800	33.100	33.100	1,700,733
2014-07-17	32.970	33.245	32.680	32.740	32.740	1,856,879
2014-07-16	32.900	33.060	32.705	32.900	32.900	1,592,138
2014-07-15	32.980	33.060	32.560	32.820	32.820	1,830,746
2014-07-14	32.720	32.920	32.550	32.910	32.910	2,197,870
2014-07-11	32.570	32.695	32.450	32.550	32.550	1,461,630
2014-07-10	32.220	32.740	32.200	32.630	32.630	1,220,954
2014-07-09	31.980	32.580	31.920	32.510	32.510	2,470,790
2014-07-08	31.930	32.030	31.670	31.980	31.980	1,334,287
2014-07-07	32.190	32.290	31.920	31.930	31.930	2,057,225
2014-07-03	32.380	32.380	32.070	32.330	32.330	923,481
2014-07-02	31.950	32.310	31.950	32.310	32.310	1,448,098
2014-07-01	32.040	32.390	31.810	32.050	32.050	2,410,538
2014-06-30	31.910	32.060	31.610	32.040	32.040	2,704,543
2014-06-27	31.700	32.025	31.700	31.990	31.990	4,467,977
2014-06-26	31.690	31.820	31.500	31.810	31.810	1,785,288
2014-06-25	31.350	31.820	31.320	31.800	31.800	1,911,424
2014-06-24	31.500	31.725	31.350	31.490	31.490	3,233,992
2014-06-23	31.090	31.520	31.010	31.470	31.470	2,395,454
2014-06-20	30.650	31.060	30.490	31.040	31.040	2,438,999
2014-06-19	30.600	30.680	30.370	30.610	30.610	1,093,513
2014-06-18	30.470	30.555	30.090	30.480	30.480	1,440,761
2014-06-17	30.350	30.560	30.222	30.490	30.490	1,437,380
2014-06-16	30.510	30.510	30.240	30.460	30.460	1,604,368
2014-06-13	30.060	30.640	29.990	30.540	30.540	1,707,661
2014-06-12	30.220	30.280	29.840	29.980	29.980	1,395,586
2014-06-11	30.360	30.380	30.010	30.260	30.260	1,289,935
2014-06-10	30.330	30.500	30.210	30.420	30.420	1,538,675
2014-06-09	30.580	30.850	30.390	30.400	30.400	2,633,616
2014-06-06	30.770	30.840	30.460	30.510	30.510	2,181,708
2014-06-05	30.580	31.006	30.470	30.720	30.720	2,598,414
2014-06-04	30.050	30.650	30.000	30.580	30.580	1,975,717
2014-06-03	30.100	30.205	29.840	30.140	30.140	2,800,865
2014-06-02	29.890	30.150	29.780	30.140	30.140	1,817,078
2014-05-30	29.550	29.870	29.410	29.840	29.840	2,146,621

← NewerPage 52 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-06-02	3:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.